$71.81 +2.78 (%) Phillips 66 - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSX historical data

Date Open High Low Close Volume
12/19/201469.6071.8969.0871.816,677,042
12/18/201469.9070.3066.8369.035,258,512
12/17/201466.7869.1566.6268.364,530,127
12/16/201464.6068.6364.0267.046,209,392
12/15/201466.6567.4264.8765.099,156,041
12/12/201466.3067.1265.3165.684,427,777
12/11/201467.1168.1266.6266.824,743,700
12/10/201467.6368.3566.4267.115,589,714
12/9/201468.5669.1367.5668.815,270,192
12/8/201472.2372.6368.7168.936,709,007
12/5/201474.8275.1972.9273.024,252,350
12/4/201474.3375.2473.6274.973,914,586
12/3/201473.8175.2673.7974.833,270,568
12/2/201471.7574.2971.7573.765,166,718
12/1/201473.0073.7371.0771.867,524,333
11/28/201478.4178.6072.7673.025,301,853
11/26/201479.5779.6578.7079.284,383,944
11/25/201479.7680.1779.0279.543,458,691
11/24/201479.1379.9079.0679.422,976,658
11/21/201479.0180.3278.2279.425,331,185
11/20/201475.5277.9975.5077.834,789,859
11/19/201474.1476.0873.7975.774,721,125
11/18/201473.1574.5472.8273.964,730,122
11/17/201471.7973.1271.7972.784,327,599
11/14/201470.9471.8470.8071.787,638,911
11/13/201472.6372.7270.2270.835,418,429
11/12/201472.9774.2172.8573.043,703,774
11/11/201474.8975.1573.2373.643,975,985
11/10/201475.0075.6074.3874.503,332,246
11/7/201475.3075.5974.2874.705,463,968
11/6/201475.1875.6474.3275.424,054,378
11/5/201474.9076.3773.6874.745,429,520
11/4/201476.0276.4473.4874.496,013,035
11/3/201478.4678.8576.3876.685,523,687
10/31/201477.7078.7676.6578.503,848,811
10/30/201476.3577.5775.6377.403,747,018
10/29/201478.5678.9775.6176.394,319,840
10/28/201475.8577.7275.1777.537,580,212
10/27/201475.6576.1174.5375.484,295,499
10/24/201476.1576.5774.8576.492,924,837
10/23/201476.4277.0775.9676.123,223,058
10/22/201476.7577.5575.3575.395,186,762
10/21/201474.3577.0872.9376.816,745,193
10/20/201471.7672.9071.6672.353,495,516
10/17/201470.6973.1570.1972.218,218,504
10/16/201467.4670.5266.1269.718,930,411
10/15/201469.8270.8666.2467.8911,407,686
10/14/201473.5274.1670.1170.599,369,236
10/13/201475.9877.1472.8573.055,176,656
10/10/201476.7577.7374.8176.324,702,024
10/9/201478.9779.3776.5676.613,570,416
10/8/201477.8379.2176.5279.164,384,453
10/7/201477.5978.8077.1577.353,654,549
10/6/201477.7078.1276.7077.352,580,065
10/3/201478.2378.2877.0477.644,846,260
10/2/201479.1879.3975.9477.768,948,755
10/1/201481.3182.0079.5679.634,192,316
9/30/201481.5081.8880.6881.315,203,533
9/29/201481.3782.3081.0881.772,076,417
9/26/201481.6082.5281.6082.233,274,516
9/25/201482.8382.8381.7481.742,429,249
9/24/201482.9583.3481.6182.692,514,075
9/23/201483.8584.8583.1483.262,168,686
9/22/201485.5085.5383.6983.842,576,411
9/19/201486.0486.3885.5885.753,614,223
9/18/201485.7186.3985.3785.893,497,398
9/17/201485.9486.3885.2985.694,135,200
9/16/201483.7886.6883.5085.785,220,294
9/15/201483.0484.0282.6983.902,420,309
9/12/201483.8884.2482.5583.023,337,574
9/11/201484.5885.1183.5784.013,321,134
9/10/201486.1386.4183.9085.144,598,645
9/9/201487.0087.5485.9586.472,492,647
9/8/201487.4587.6087.0287.062,060,227
9/5/201486.9487.6686.0687.512,241,378
9/4/201487.2287.8786.5486.883,331,976
9/3/201487.2087.9886.8087.242,881,088
9/2/201486.9187.2086.0286.952,375,976
8/29/201486.5887.1586.4587.022,150,342
8/28/201486.0386.9285.8286.611,188,238
8/27/201486.7087.0086.0386.441,832,071
8/26/201486.8787.1086.2686.671,869,274
8/25/201486.3887.1086.1286.901,903,517
8/22/201486.0586.2885.4786.091,633,893
8/21/201486.7086.7286.0186.241,767,584
8/20/201485.9986.7985.6586.602,133,080
8/19/201485.6186.4085.3486.092,676,860
8/18/201484.2786.0884.2785.613,353,823
8/15/201483.8584.3783.5083.794,763,546
8/14/201482.9583.9182.5583.692,849,886
8/13/201482.5682.8881.9782.782,411,161
8/12/201482.5882.9382.1482.562,113,321
8/11/201483.5183.8582.3082.392,293,695
8/8/201482.0083.1781.3183.052,290,420
8/7/201482.5083.0381.1781.522,532,085
8/6/201480.7582.9080.7582.282,730,150
8/5/201481.4481.6580.5881.012,735,480
8/4/201480.8182.0480.2481.882,934,430
8/1/201480.6281.0179.2580.544,488,019
7/31/201481.1482.5180.5681.113,119,964
  • Showing 1-100 of 678 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center